Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.16	57.34	56.85	57.00	786,298	-0.24(-0.41%)
May 27, 2022	56.93	57.26	56.89	57.24	1,332,280	+0.65(+1.15%)
May 26, 2022	56.04	56.69	56.03	56.59	592,762	+0.63(+1.13%)
May 25, 2022	55.54	56.18	55.51	55.96	846,027	+0.05(+0.08%)
May 24, 2022	55.85	56.05	55.51	55.91	610,128	-0.18(-0.32%)
May 23, 2022	55.78	56.21	55.64	56.09	1,169,616	+0.94(+1.70%)
May 20, 2022	55.47	55.51	54.47	55.15	385,325	+0.28(+0.52%)
May 19, 2022	54.15	55.17	54.15	54.87	753,672	+0.56(+1.03%)
May 18, 2022	55.15	55.20	54.21	54.31	1,033,277	-1.28(-2.31%)
May 17, 2022	55.46	55.64	55.18	55.60	517,978	+0.98(+1.80%)
May 16, 2022	54.25	54.84	54.10	54.62	546,037	+0.17(+0.31%)
May 13, 2022	53.76	54.51	53.65	54.45	939,567	+1.49(+2.82%)
May 12, 2022	52.85	53.45	52.52	52.95	2,598,278	-0.23(-0.43%)
May 11, 2022	53.64	54.31	53.10	53.18	2,963,565	-0.23(-0.42%)
May 10, 2022	53.98	54.08	53.03	53.41	2,612,220	+0.26(+0.50%)
May 09, 2022	53.96	53.96	53.04	53.14	926,899	-1.74(-3.17%)
May 06, 2022	55.06	55.22	54.53	54.88	2,273,533	-0.59(-1.06%)
May 05, 2022	56.52	56.54	55.01	55.47	2,056,926	-1.83(-3.20%)
May 04, 2022	56.29	57.35	55.72	57.30	1,265,050	+1.02(+1.81%)
May 03, 2022	56.14	56.47	56.02	56.28	979,282	+0.45(+0.81%)
May 02, 2022	55.78	56.04	55.17	55.82	1,088,236	-0.21(-0.37%)
Apr 29, 2022	56.92	57.24	55.96	56.03	2,147,017	-0.74(-1.30%)
Apr 28, 2022	56.27	56.88	55.81	56.77	2,651,733	+0.82(+1.47%)
Apr 27, 2022	55.85	56.28	55.54	55.95	1,470,553	+0.26(+0.46%)
Apr 26, 2022	56.82	56.82	55.67	55.69	1,334,838	-1.56(-2.72%)
Apr 25, 2022	56.90	57.31	56.42	57.25	1,173,676	-0.25(-0.43%)
Apr 22, 2022	58.44	58.44	57.47	57.50	802,337	-1.09(-1.85%)
Apr 21, 2022	59.85	59.91	58.50	58.58	815,536	-0.72(-1.21%)
Apr 20, 2022	59.35	59.46	59.11	59.30	692,906	+0.44(+0.75%)
Apr 19, 2022	58.30	58.88	58.27	58.86	403,091	+0.25(+0.42%)
Apr 18, 2022	58.63	58.97	58.48	58.61	622,319	-0.26(-0.45%)
Apr 14, 2022	59.22	59.32	58.85	58.87	852,259	-0.27(-0.46%)
Apr 13, 2022	58.51	59.16	58.49	59.15	1,192,721	+0.68(+1.16%)
Apr 12, 2022	59.03	59.12	58.35	58.47	867,186	-0.42(-0.71%)
Apr 11, 2022	59.20	59.31	58.81	58.88	310,167	-0.63(-1.06%)
Apr 08, 2022	59.32	59.69	59.19	59.52	578,050	+0.05(+0.08%)
Apr 07, 2022	59.41	59.64	58.94	59.47	1,148,309	+0.09(+0.14%)
Apr 06, 2022	59.45	59.67	59.08	59.38	649,048	-0.74(-1.23%)
Apr 05, 2022	60.63	60.86	60.00	60.12	652,376	-0.76(-1.24%)
Apr 04, 2022	60.57	60.93	60.54	60.88	498,543	+0.28(+0.47%)
Apr 01, 2022	60.48	60.62	60.19	60.59	523,368	+0.50(+0.83%)
Mar 31, 2022	60.69	60.91	60.06	60.09	963,642	-0.96(-1.58%)
Mar 30, 2022	61.15	61.34	60.87	61.06	619,736	-0.25(-0.42%)
Mar 29, 2022	61.37	61.42	60.83	61.31	824,672	+1.19(+1.98%)
Mar 28, 2022	59.97	60.13	59.67	60.12	906,903	-0.22(-0.36%)
Mar 25, 2022	60.28	60.36	59.92	60.34	392,765	+0.10(+0.17%)
Mar 24, 2022	60.03	60.24	59.82	60.23	510,146	+0.43(+0.73%)
Mar 23, 2022	59.89	60.14	59.76	59.80	819,248	-0.74(-1.22%)
Mar 22, 2022	60.31	60.62	60.27	60.54	330,983	+0.57(+0.94%)
Mar 21, 2022	60.03	60.25	59.71	59.97	534,769	-0.28(-0.47%)
Mar 18, 2022	59.20	60.30	59.19	60.25	533,935	+0.56(+0.93%)
Mar 17, 2022	58.95	59.79	58.88	59.70	564,262	+0.55(+0.93%)
Mar 16, 2022	58.20	59.15	57.78	59.15	896,460	+1.91(+3.33%)
Mar 15, 2022	56.96	57.29	56.66	57.24	1,275,287	+0.55(+0.97%)
Mar 14, 2022	57.13	57.44	56.59	56.69	628,935	+0.36(+0.64%)
Mar 11, 2022	57.41	57.49	56.32	56.33	2,734,467	-0.56(-0.98%)
Mar 10, 2022	56.76	57.25	56.59	56.89	621,850	-0.63(-1.10%)
Mar 09, 2022	57.05	57.82	56.66	57.52	779,699	+2.17(+3.92%)
Mar 08, 2022	55.47	56.34	54.74	55.35	1,552,849	+0.36(+0.65%)
Mar 07, 2022	56.33	56.37	54.74	54.99	844,087	-1.64(-2.90%)
Mar 04, 2022	56.55	56.71	56.13	56.64	1,687,405	-1.50(-2.58%)
Mar 03, 2022	58.98	58.98	57.92	58.14	1,244,372	-1.02(-1.72%)
Mar 02, 2022	58.87	59.27	58.61	59.16	1,671,670	+0.77(+1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.